名前 | Altimmune Inc. Common Stock |
ティッカー | ALT |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.42 | 21.08 | 22.18 | 21.35 | 1077100.0 | 21.35 |
2021-02-12 | 22.7 | 21.13 | 22.2 | 22.22 | 1106000.0 | 22.22 |
2021-02-11 | 22.88 | 21.37 | 21.85 | 22.08 | 1599800.0 | 22.08 |
2021-02-10 | 22.84 | 19.2 | 22.84 | 21.07 | 2829200.0 | 21.07 |
2021-02-09 | 22.42 | 18.95 | 19.5 | 21.58 | 2112900.0 | 21.58 |
2021-02-08 | 20.39 | 18.8 | 18.92 | 19.16 | 1735700.0 | 19.16 |
2021-02-05 | 18.99 | 17.5 | 17.64 | 18.36 | 1673600.0 | 18.36 |
2021-02-04 | 17.75 | 16.75 | 17.39 | 17.69 | 1135600.0 | 17.69 |
2021-02-03 | 17.84 | 16.32 | 17.52 | 17.47 | 1582300.0 | 17.47 |
2021-02-02 | 17.69 | 15.21 | 16.71 | 17.5 | 2942900.0 | 17.5 |
2021-02-01 | 16.71 | 14.2 | 14.82 | 16.71 | 3983000.0 | 16.71 |
2021-01-29 | 14.98 | 13.58 | 13.58 | 14.28 | 1532900.0 | 14.28 |
2021-01-28 | 14.5 | 13.38 | 14.46 | 13.45 | 1896300.0 | 13.45 |
2021-01-27 | 15.92 | 13.4 | 15.7 | 13.61 | 3005900.0 | 13.61 |
2021-01-26 | 18.79 | 15.81 | 17.3 | 16.16 | 2970000.0 | 16.16 |
2021-01-25 | 17.04 | 14.52 | 14.84 | 16.9 | 3277800.0 | 16.9 |
2021-01-22 | 14.87 | 12.82 | 12.99 | 14.35 | 2341600.0 | 14.35 |
2021-01-21 | 13.54 | 12.61 | 13.4 | 12.91 | 1070700.0 | 12.91 |
2021-01-20 | 13.7 | 13.02 | 13.55 | 13.32 | 1021500.0 | 13.32 |
2021-01-19 | 13.87 | 12.9 | 13.15 | 13.59 | 1161200.0 | 13.59 |
2021-01-15 | 13.91 | 12.71 | 13.75 | 12.93 | 1126500.0 | 12.93 |
2021-01-14 | 13.98 | 13.01 | 13.74 | 13.57 | 981200.0 | 13.57 |
2021-01-13 | 14.15 | 13.65 | 13.9 | 13.69 | 849800.0 | 13.69 |
2021-01-12 | 14.11 | 13.42 | 13.42 | 13.85 | 870600.0 | 13.85 |
2021-01-11 | 14.4 | 13.15 | 13.66 | 13.37 | 1344500.0 | 13.37 |
2021-01-08 | 14.85 | 13.5 | 14.26 | 14.12 | 1749900.0 | 14.12 |
2021-01-07 | 14.1 | 13.08 | 13.14 | 13.9 | 1423000.0 | 13.9 |
2021-01-06 | 13.63 | 12.47 | 12.76 | 12.8 | 1535400.0 | 12.8 |
2021-01-05 | 13.1 | 12.2 | 12.5 | 12.75 | 1179800.0 | 12.75 |
2021-01-04 | 12.8 | 11.19 | 11.35 | 12.71 | 2010400.0 | 12.71 |
2020-12-31 | 11.67 | 11.11 | 11.37 | 11.28 | 1255300.0 | 11.28 |
2020-12-30 | 11.88 | 10.9 | 11.37 | 11.3 | 1788900.0 | 11.3 |
2020-12-29 | 11.5 | 10.46 | 11.25 | 11.0 | 1845800.0 | 11.0 |
2020-12-28 | 12.27 | 11.02 | 12.06 | 11.1 | 1974300.0 | 11.1 |
2020-12-24 | 12.3 | 11.25 | 11.27 | 11.45 | 2637800.0 | 11.45 |
2020-12-23 | 13.69 | 12.52 | 13.47 | 12.62 | 2267100.0 | 12.62 |
2020-12-22 | 13.95 | 12.95 | 13.55 | 13.55 | 1322200.0 | 13.55 |
2020-12-21 | 13.85 | 12.2 | 12.5 | 13.44 | 1721800.0 | 13.44 |
2020-12-18 | 13.04 | 12.11 | 12.85 | 12.47 | 1644900.0 | 12.47 |
2020-12-17 | 13.04 | 11.9 | 12.22 | 12.89 | 1545700.0 | 12.89 |
2020-12-16 | 12.8 | 11.91 | 12.69 | 12.27 | 1132600.0 | 12.27 |
2020-12-15 | 13.5 | 12.25 | 13.45 | 12.53 | 1671200.0 | 12.53 |
2020-12-14 | 14.57 | 12.4 | 12.4 | 13.34 | 3610800.0 | 13.34 |
2020-12-11 | 12.9 | 11.92 | 12.32 | 11.97 | 1141000.0 | 11.97 |
2020-12-10 | 12.68 | 11.91 | 11.91 | 12.27 | 925000.0 | 12.27 |
2020-12-09 | 13.45 | 11.83 | 13.33 | 12.31 | 1507200.0 | 12.31 |
2020-12-08 | 13.29 | 12.3 | 12.9 | 13.24 | 1254300.0 | 13.24 |
2020-12-07 | 13.31 | 12.22 | 12.29 | 12.87 | 1552300.0 | 12.87 |
2020-12-04 | 13.19 | 12.1 | 12.85 | 12.33 | 1546600.0 | 12.33 |
2020-12-03 | 12.89 | 11.7 | 11.99 | 12.83 | 1725100.0 | 12.83 |
2020-12-02 | 12.84 | 10.98 | 12.78 | 11.85 | 3657100.0 | 11.85 |
2020-12-01 | 15.37 | 12.75 | 13.55 | 13.82 | 8211200.0 | 13.82 |
2020-11-30 | 12.54 | 10.57 | 10.7 | 12.23 | 3772600.0 | 12.23 |
2020-11-27 | 10.69 | 9.57 | 10.05 | 10.52 | 1481100.0 | 10.52 |
2020-11-25 | 10.15 | 9.05 | 9.17 | 10.09 | 2216500.0 | 10.09 |
2020-11-24 | 10.07 | 9.02 | 10.04 | 9.25 | 1959800.0 | 9.25 |
2020-11-23 | 9.47 | 8.76 | 9.32 | 9.24 | 2186900.0 | 9.24 |
2020-11-20 | 9.61 | 9.3 | 9.58 | 9.32 | 1022100.0 | 9.32 |
2020-11-19 | 9.62 | 9.26 | 9.44 | 9.57 | 1211400.0 | 9.57 |
2020-11-18 | 9.65 | 9.18 | 9.62 | 9.32 | 920100.0 | 9.32 |
2020-11-17 | 9.7 | 9.11 | 9.36 | 9.51 | 883800.0 | 9.51 |
2020-11-16 | 9.86 | 9.03 | 9.37 | 9.42 | 1818100.0 | 9.42 |
2020-11-13 | 10.94 | 9.94 | 10.91 | 10.13 | 1212300.0 | 10.13 |
2020-11-12 | 10.67 | 9.7 | 10.04 | 10.64 | 2049800.0 | 10.64 |
2020-11-11 | 10.13 | 9.08 | 9.5 | 9.98 | 1379400.0 | 9.98 |
2020-11-10 | 9.77 | 8.41 | 8.84 | 9.33 | 4380500.0 | 9.33 |
2020-11-09 | 12.3 | 7.8 | 12.18 | 7.84 | 5970700.0 | 7.84 |
2020-11-06 | 12.49 | 11.99 | 12.16 | 12.45 | 653600.0 | 12.45 |
2020-11-05 | 12.75 | 12.05 | 12.6 | 12.4 | 769400.0 | 12.4 |
2020-11-04 | 12.56 | 11.53 | 11.6 | 12.51 | 762300.0 | 12.51 |
2020-11-03 | 11.74 | 11.13 | 11.2 | 11.65 | 451200.0 | 11.65 |
2020-11-02 | 11.48 | 11.05 | 11.37 | 11.35 | 473700.0 | 11.35 |
2020-10-30 | 11.52 | 10.87 | 11.24 | 11.45 | 1087800.0 | 11.45 |
2020-10-29 | 11.56 | 10.41 | 11.35 | 11.43 | 1597900.0 | 11.43 |
2020-10-28 | 11.76 | 10.96 | 11.4 | 11.2 | 612800.0 | 11.2 |
2020-10-27 | 12.11 | 11.46 | 11.78 | 11.81 | 496600.0 | 11.81 |
2020-10-26 | 12.42 | 11.41 | 12.01 | 11.81 | 848100.0 | 11.81 |
2020-10-23 | 12.02 | 11.3 | 11.6 | 12.0 | 540800.0 | 12.0 |
2020-10-22 | 11.73 | 10.91 | 11.06 | 11.68 | 777300.0 | 11.68 |
2020-10-21 | 11.55 | 10.95 | 11.28 | 11.05 | 828400.0 | 11.05 |
2020-10-20 | 12.45 | 11.2 | 12.18 | 11.39 | 1393700.0 | 11.39 |
2020-10-19 | 13.01 | 12.07 | 13.0 | 12.19 | 1225700.0 | 12.19 |
2020-10-16 | 13.41 | 12.7 | 13.08 | 12.97 | 1008500.0 | 12.97 |
2020-10-15 | 13.16 | 12.16 | 12.61 | 13.13 | 1930600.0 | 13.13 |
2020-10-14 | 14.45 | 12.61 | 14.45 | 12.8 | 2943800.0 | 12.8 |
2020-10-13 | 16.25 | 13.82 | 14.2 | 14.22 | 13365900.0 | 14.22 |
2020-10-12 | 13.46 | 12.31 | 12.8 | 12.6 | 2471700.0 | 12.6 |
2020-10-09 | 13.35 | 12.21 | 13.34 | 12.37 | 1199800.0 | 12.37 |
2020-10-08 | 14.06 | 13.21 | 14.0 | 13.3 | 804300.0 | 13.3 |
2020-10-07 | 14.46 | 13.51 | 13.78 | 13.78 | 903700.0 | 13.78 |
2020-10-06 | 14.4 | 13.6 | 13.97 | 13.64 | 849400.0 | 13.64 |
2020-10-05 | 13.91 | 12.75 | 13.01 | 13.87 | 963500.0 | 13.87 |
2020-10-02 | 13.35 | 12.52 | 12.7 | 12.97 | 735000.0 | 12.97 |
2020-10-01 | 13.44 | 12.62 | 13.1 | 12.93 | 844800.0 | 12.93 |
2020-09-30 | 13.45 | 12.7 | 12.9 | 13.2 | 979300.0 | 13.2 |
2020-09-29 | 13.01 | 11.89 | 12.17 | 13.01 | 1373800.0 | 13.01 |
2020-09-28 | 13.13 | 12.0 | 13.13 | 12.3 | 1217500.0 | 12.3 |
2020-09-25 | 13.89 | 12.46 | 13.06 | 12.92 | 2262200.0 | 12.92 |
2020-09-24 | 12.46 | 11.7 | 12.46 | 12.03 | 760000.0 | 12.03 |
2020-09-23 | 14.4 | 12.32 | 14.37 | 12.53 | 1322600.0 | 12.53 |
2020-09-22 | 14.52 | 13.12 | 13.52 | 14.35 | 1980500.0 | 14.35 |
2020-09-21 | 14.34 | 13.22 | 13.9 | 13.57 | 882100.0 | 13.57 |
2020-09-18 | 14.43 | 13.4 | 14.18 | 14.12 | 2456000.0 | 14.12 |
2020-09-17 | 15.63 | 13.7 | 14.1 | 14.02 | 3076700.0 | 14.02 |
2020-09-16 | 14.81 | 12.48 | 12.5 | 13.84 | 2636400.0 | 13.84 |
2020-09-15 | 13.69 | 12.26 | 13.27 | 12.45 | 1337400.0 | 12.45 |
2020-09-14 | 13.71 | 12.27 | 12.27 | 13.24 | 1808900.0 | 13.24 |
2020-09-11 | 12.62 | 11.85 | 12.11 | 12.09 | 1296200.0 | 12.09 |
2020-09-10 | 12.6 | 11.89 | 12.55 | 11.93 | 1972200.0 | 11.93 |
2020-09-09 | 13.65 | 12.39 | 12.8 | 12.54 | 1021100.0 | 12.54 |
2020-09-08 | 13.47 | 11.75 | 12.43 | 12.65 | 1294700.0 | 12.65 |
2020-09-04 | 13.41 | 12.0 | 13.24 | 12.43 | 1206200.0 | 12.43 |
2020-09-03 | 14.97 | 13.37 | 14.47 | 13.41 | 1008100.0 | 13.41 |
2020-09-02 | 15.14 | 13.28 | 14.79 | 14.61 | 1421000.0 | 14.61 |
2020-09-01 | 16.94 | 14.11 | 16.46 | 15.09 | 1840600.0 | 15.09 |
2020-08-31 | 17.85 | 16.55 | 17.85 | 16.87 | 1378100.0 | 16.87 |
2020-08-28 | 18.44 | 17.26 | 18.44 | 17.62 | 1281000.0 | 17.62 |
2020-08-27 | 18.7 | 17.52 | 18.47 | 18.22 | 1047400.0 | 18.22 |
2020-08-26 | 21.59 | 17.66 | 21.42 | 18.42 | 3319200.0 | 18.42 |
2020-08-25 | 23.8 | 21.52 | 23.3 | 21.57 | 1366200.0 | 21.57 |
2020-08-24 | 23.16 | 21.2 | 23.12 | 21.99 | 1511200.0 | 21.99 |
2020-08-21 | 26.32 | 23.43 | 25.6 | 24.04 | 1542300.0 | 24.04 |
2020-08-20 | 26.4 | 24.35 | 24.52 | 26.07 | 1341500.0 | 26.07 |
2020-08-19 | 25.86 | 24.17 | 25.38 | 24.43 | 1032900.0 | 24.43 |
2020-08-18 | 26.58 | 24.77 | 26.56 | 25.76 | 1317000.0 | 25.76 |
2020-08-17 | 26.75 | 24.59 | 24.6 | 26.56 | 1535000.0 | 26.56 |
2020-08-14 | 25.0 | 23.02 | 24.17 | 24.66 | 1018800.0 | 24.66 |
2020-08-13 | 24.46 | 21.81 | 21.9 | 23.7 | 887800.0 | 23.7 |
2020-08-12 | 25.0 | 20.21 | 22.25 | 22.58 | 2127000.0 | 22.58 |
2020-08-11 | 25.35 | 22.0 | 25.34 | 23.1 | 2371500.0 | 23.1 |
2020-08-10 | 27.79 | 25.5 | 27.33 | 26.09 | 1092900.0 | 26.09 |
2020-08-07 | 28.19 | 26.1 | 26.1 | 27.38 | 1029000.0 | 27.38 |
2020-08-06 | 27.54 | 26.05 | 27.08 | 26.5 | 1104400.0 | 26.5 |
2020-08-05 | 28.38 | 26.75 | 27.53 | 27.16 | 1416300.0 | 27.16 |
2020-08-04 | 29.71 | 26.34 | 27.17 | 28.18 | 2305200.0 | 28.18 |
2020-08-03 | 27.78 | 25.55 | 26.51 | 27.25 | 2207100.0 | 27.25 |
2020-07-31 | 28.33 | 25.66 | 27.0 | 26.58 | 2978200.0 | 26.58 |
2020-07-30 | 26.3 | 21.57 | 21.57 | 26.06 | 2892300.0 | 26.06 |
2020-07-29 | 23.97 | 21.36 | 23.8 | 22.52 | 2102900.0 | 22.52 |
2020-07-28 | 24.99 | 22.86 | 23.6 | 23.6 | 1763500.0 | 23.6 |
2020-07-27 | 27.31 | 20.76 | 25.58 | 22.43 | 3573300.0 | 22.43 |
2020-07-24 | 27.61 | 25.25 | 26.52 | 25.63 | 1931100.0 | 25.63 |
2020-07-23 | 29.49 | 26.8 | 28.63 | 27.65 | 2028700.0 | 27.65 |
2020-07-22 | 31.58 | 28.28 | 31.58 | 28.98 | 2843400.0 | 28.98 |
2020-07-21 | 33.2 | 30.54 | 31.98 | 31.4 | 2578400.0 | 31.4 |
2020-07-20 | 35.1 | 25.16 | 29.35 | 33.26 | 6091700.0 | 33.26 |
2020-07-17 | 29.2 | 26.32 | 26.45 | 28.66 | 4347100.0 | 28.66 |
2020-07-16 | 27.43 | 24.33 | 25.26 | 26.58 | 2558300.0 | 26.58 |
2020-07-15 | 30.19 | 22.8 | 29.5 | 26.5 | 8553600.0 | 26.5 |
2020-07-14 | 33.3 | 25.62 | 26.9 | 29.03 | 16127500.0 | 29.03 |
2020-07-13 | 28.67 | 24.63 | 27.48 | 25.0 | 15464100.0 | 25.0 |
2020-07-10 | 24.39 | 19.32 | 19.49 | 22.35 | 17919500.0 | 22.35 |
2020-07-09 | 24.65 | 16.11 | 16.73 | 20.22 | 58738100.0 | 20.22 |
2020-07-08 | 20.65 | 11.33 | 11.7 | 17.03 | 18213700.0 | 17.03 |
2020-07-07 | 11.38 | 9.85 | 9.92 | 11.19 | 2484200.0 | 11.19 |
2020-07-06 | 10.6 | 9.63 | 10.59 | 9.93 | 1181200.0 | 9.93 |
2020-07-02 | 10.75 | 9.37 | 9.65 | 10.42 | 1642200.0 | 10.42 |
2020-07-01 | 10.55 | 8.6 | 10.53 | 9.94 | 2755700.0 | 9.94 |
2020-06-30 | 11.04 | 9.9 | 9.99 | 10.71 | 1672100.0 | 10.71 |
2020-06-29 | 12.74 | 9.66 | 12.0 | 10.42 | 5812600.0 | 10.42 |
2020-06-26 | 11.2 | 9.87 | 10.91 | 10.6 | 6409200.0 | 10.6 |
2020-06-25 | 9.48 | 8.06 | 8.35 | 9.19 | 2945400.0 | 9.19 |
2020-06-24 | 8.44 | 8.0 | 8.35 | 8.38 | 1263300.0 | 8.38 |
2020-06-23 | 8.44 | 7.93 | 8.25 | 8.35 | 1411300.0 | 8.35 |
2020-06-22 | 8.46 | 7.82 | 8.0 | 8.18 | 3027400.0 | 8.18 |
2020-06-19 | 7.49 | 7.12 | 7.45 | 7.4 | 800400.0 | 7.4 |
2020-06-18 | 7.55 | 6.88 | 7.55 | 7.3 | 1044400.0 | 7.3 |
2020-06-17 | 8.05 | 7.35 | 7.75 | 7.42 | 869900.0 | 7.42 |
2020-06-16 | 8.18 | 7.54 | 7.9 | 7.75 | 1614100.0 | 7.75 |
2020-06-15 | 7.79 | 7.13 | 7.35 | 7.68 | 2929900.0 | 7.68 |
2020-06-12 | 8.02 | 7.11 | 7.11 | 7.54 | 2254900.0 | 7.54 |
2020-06-11 | 7.45 | 5.75 | 5.82 | 7.11 | 2760800.0 | 7.11 |
2020-06-10 | 6.56 | 5.71 | 6.51 | 6.05 | 1320700.0 | 6.05 |
2020-06-09 | 6.85 | 6.45 | 6.66 | 6.47 | 1155900.0 | 6.47 |
2020-06-08 | 7.38 | 6.5 | 7.32 | 6.95 | 1974800.0 | 6.95 |
2020-06-05 | 7.95 | 7.06 | 7.41 | 7.56 | 1606800.0 | 7.56 |
2020-06-04 | 8.57 | 7.07 | 8.17 | 7.55 | 2719800.0 | 7.55 |
2020-06-03 | 9.05 | 8.28 | 9.0 | 8.33 | 1592600.0 | 8.33 |
2020-06-02 | 9.09 | 8.05 | 8.41 | 8.95 | 1959500.0 | 8.95 |
2020-06-01 | 9.53 | 8.56 | 9.38 | 8.64 | 3287000.0 | 8.64 |
2020-05-29 | 9.48 | 8.56 | 9.08 | 9.28 | 4298400.0 | 9.28 |
2020-05-28 | 9.15 | 7.55 | 7.68 | 8.18 | 3300600.0 | 8.18 |
2020-05-27 | 8.4 | 6.17 | 8.4 | 8.09 | 6698000.0 | 8.09 |
2020-05-26 | 10.68 | 7.46 | 7.66 | 8.42 | 36457100.0 | 8.42 |
2020-05-22 | 7.0 | 5.95 | 6.0 | 6.95 | 5003800.0 | 6.95 |
2020-05-21 | 6.46 | 5.75 | 6.16 | 6.08 | 3665700.0 | 6.08 |
2020-05-20 | 6.69 | 5.17 | 5.2 | 6.06 | 12302300.0 | 6.06 |
2020-05-19 | 5.35 | 4.58 | 4.7 | 4.93 | 2837900.0 | 4.93 |
2020-05-18 | 4.67 | 4.36 | 4.59 | 4.5 | 1735300.0 | 4.5 |
2020-05-15 | 4.71 | 4.27 | 4.33 | 4.48 | 2714500.0 | 4.48 |
2020-05-14 | 5.74 | 4.42 | 5.1 | 4.49 | 21069200.0 | 4.49 |
2020-05-13 | 4.45 | 3.65 | 3.75 | 4.13 | 5858600.0 | 4.13 |
2020-05-12 | 3.86 | 3.25 | 3.25 | 3.7 | 2970700.0 | 3.7 |
2020-05-11 | 3.18 | 3.05 | 3.15 | 3.15 | 460800.0 | 3.15 |
2020-05-08 | 3.17 | 3.03 | 3.17 | 3.11 | 528600.0 | 3.11 |
2020-05-07 | 3.15 | 3.05 | 3.14 | 3.12 | 349600.0 | 3.12 |
2020-05-06 | 3.14 | 3.01 | 3.13 | 3.1 | 408000.0 | 3.1 |
2020-05-05 | 3.21 | 3.08 | 3.18 | 3.14 | 381400.0 | 3.14 |
2020-05-04 | 3.18 | 2.91 | 3.0 | 3.15 | 509400.0 | 3.15 |
2020-05-01 | 3.04 | 2.88 | 3.04 | 2.96 | 601500.0 | 2.96 |
2020-04-30 | 3.07 | 2.95 | 3.07 | 3.05 | 420400.0 | 3.05 |
2020-04-29 | 3.16 | 2.97 | 3.16 | 3.04 | 568200.0 | 3.04 |
2020-04-28 | 3.24 | 3.01 | 3.22 | 3.09 | 417600.0 | 3.09 |
2020-04-27 | 3.28 | 3.1 | 3.26 | 3.16 | 425700.0 | 3.16 |
2020-04-24 | 3.23 | 3.03 | 3.1 | 3.16 | 664400.0 | 3.16 |
2020-04-23 | 3.18 | 3.03 | 3.08 | 3.09 | 306100.0 | 3.09 |
2020-04-22 | 3.29 | 3.05 | 3.25 | 3.07 | 369300.0 | 3.07 |
2020-04-21 | 3.3 | 3.07 | 3.23 | 3.17 | 579400.0 | 3.17 |
2020-04-20 | 3.35 | 3.18 | 3.3 | 3.23 | 433400.0 | 3.23 |
2020-04-17 | 3.5 | 3.29 | 3.5 | 3.32 | 474500.0 | 3.32 |
2020-04-16 | 3.6 | 3.31 | 3.5 | 3.46 | 1255100.0 | 3.46 |
2020-04-15 | 3.42 | 3.13 | 3.17 | 3.41 | 580800.0 | 3.41 |
2020-04-14 | 3.41 | 3.21 | 3.38 | 3.25 | 371600.0 | 3.25 |
2020-04-13 | 3.3 | 3.06 | 3.16 | 3.26 | 374400.0 | 3.26 |
2020-04-09 | 3.42 | 3.13 | 3.35 | 3.17 | 658500.0 | 3.17 |
2020-04-08 | 3.54 | 3.13 | 3.49 | 3.35 | 1845000.0 | 3.35 |
2020-04-07 | 3.43 | 2.9 | 2.94 | 3.35 | 3150500.0 | 3.35 |
2020-04-06 | 3.04 | 2.86 | 2.94 | 2.97 | 428100.0 | 2.97 |
2020-04-03 | 2.99 | 2.86 | 2.97 | 2.9 | 371500.0 | 2.9 |
2020-04-02 | 3.04 | 2.89 | 2.91 | 3.02 | 534400.0 | 3.02 |
2020-04-01 | 3.28 | 2.85 | 3.25 | 3.04 | 1731100.0 | 3.04 |
2020-03-31 | 3.28 | 2.85 | 3.07 | 3.21 | 1807700.0 | 3.21 |
2020-03-30 | 3.2 | 2.86 | 3.04 | 3.02 | 1773500.0 | 3.02 |
2020-03-27 | 2.96 | 2.68 | 2.7 | 2.85 | 1685800.0 | 2.85 |
2020-03-26 | 3.73 | 3.1 | 3.49 | 3.25 | 1962200.0 | 3.25 |
2020-03-25 | 3.48 | 3.06 | 3.15 | 3.43 | 1803200.0 | 3.43 |
2020-03-24 | 3.3 | 2.9 | 3.0 | 3.2 | 2705000.0 | 3.2 |
2020-03-23 | 3.05 | 2.75 | 3.04 | 2.95 | 746200.0 | 2.95 |
2020-03-20 | 3.07 | 2.75 | 2.85 | 2.94 | 957200.0 | 2.94 |
2020-03-19 | 3.07 | 2.8 | 2.89 | 2.85 | 797200.0 | 2.85 |
2020-03-18 | 3.2 | 2.75 | 3.1 | 2.82 | 956000.0 | 2.82 |
2020-03-17 | 3.1 | 2.81 | 3.0 | 2.99 | 776300.0 | 2.99 |
2020-03-16 | 3.29 | 2.55 | 2.74 | 2.89 | 1084700.0 | 2.89 |
2020-03-13 | 3.25 | 2.7 | 3.06 | 2.89 | 1342000.0 | 2.89 |
2020-03-12 | 3.43 | 2.8 | 3.31 | 3.3 | 1307400.0 | 3.3 |
2020-03-11 | 3.79 | 2.91 | 3.1 | 3.19 | 5055100.0 | 3.19 |
2020-03-10 | 3.08 | 2.5 | 3.0 | 2.61 | 1828700.0 | 2.61 |
2020-03-09 | 3.99 | 3.11 | 3.99 | 3.16 | 2229300.0 | 3.16 |
2020-03-06 | 3.9 | 3.4 | 3.77 | 3.8 | 5011700.0 | 3.8 |
2020-03-05 | 3.45 | 2.85 | 3.0 | 3.37 | 2907300.0 | 3.37 |
2020-03-04 | 3.09 | 2.75 | 3.04 | 2.85 | 2026000.0 | 2.85 |
2020-03-03 | 3.51 | 2.5 | 2.9 | 3.26 | 5880500.0 | 3.26 |
2020-03-02 | 3.88 | 2.71 | 3.8 | 3.16 | 5219400.0 | 3.16 |
2020-02-28 | 4.45 | 3.0 | 4.18 | 3.7 | 26125300.0 | 3.7 |
2020-02-27 | 1.78 | 1.6 | 1.69 | 1.76 | 484000.0 | 1.76 |
2020-02-26 | 1.78 | 1.67 | 1.76 | 1.69 | 102500.0 | 1.69 |
2020-02-25 | 1.83 | 1.71 | 1.8 | 1.73 | 157800.0 | 1.73 |
2020-02-24 | 1.81 | 1.71 | 1.8 | 1.77 | 209700.0 | 1.77 |
2020-02-21 | 1.79 | 1.72 | 1.79 | 1.76 | 74400.0 | 1.76 |
2020-02-20 | 1.78 | 1.73 | 1.76 | 1.77 | 45700.0 | 1.77 |
2020-02-19 | 1.76 | 1.71 | 1.71 | 1.76 | 60200.0 | 1.76 |
2020-02-18 | 1.75 | 1.68 | 1.7 | 1.71 | 60000.0 | 1.71 |